Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,384.65
+10.20 (0.74%)
At close: Sep 18, 2025
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,392.80 | 1,392.80 | 1,372.00 | 1,376.35 | 1,376.35 | -0.60% | 7,203 |
| Sep 18, 2025 | 1,370.20 | 1,390.75 | 1,370.20 | 1,384.65 | 1,384.65 | 0.74% | 13,516 |
| Sep 17, 2025 | 1,353.45 | 1,402.10 | 1,353.45 | 1,374.45 | 1,374.45 | 1.61% | 120,307 |
| Sep 16, 2025 | 1,362.45 | 1,369.00 | 1,343.45 | 1,352.70 | 1,352.70 | -0.72% | 18,510 |
| Sep 15, 2025 | 1,350.20 | 1,374.55 | 1,350.20 | 1,362.45 | 1,362.45 | 0.21% | 8,548 |
| Sep 12, 2025 | 1,388.95 | 1,388.95 | 1,354.25 | 1,359.60 | 1,359.60 | -0.88% | 12,672 |
| Sep 11, 2025 | 1,385.90 | 1,385.90 | 1,355.95 | 1,371.70 | 1,371.70 | -1.02% | 23,167 |
| Sep 10, 2025 | 1,360.50 | 1,397.85 | 1,358.85 | 1,385.90 | 1,385.90 | 2.72% | 19,638 |
| Sep 9, 2025 | 1,340.25 | 1,376.50 | 1,340.25 | 1,349.20 | 1,349.20 | 0.90% | 25,823 |
| Sep 8, 2025 | 1,349.65 | 1,354.20 | 1,327.05 | 1,337.10 | 1,337.10 | -0.66% | 116,404 |
| Sep 5, 2025 | 1,335.05 | 1,365.00 | 1,329.85 | 1,346.05 | 1,346.05 | 0.90% | 29,948 |
| Sep 4, 2025 | 1,361.70 | 1,377.05 | 1,324.55 | 1,334.10 | 1,334.10 | -2.27% | 20,724 |
| Sep 3, 2025 | 1,373.85 | 1,373.85 | 1,356.95 | 1,365.15 | 1,365.15 | -0.02% | 79,050 |
| Sep 2, 2025 | 1,373.05 | 1,386.55 | 1,350.60 | 1,365.40 | 1,365.40 | -0.49% | 19,101 |
| Sep 1, 2025 | 1,400.00 | 1,400.00 | 1,346.15 | 1,372.15 | 1,372.15 | 1.08% | 10,779 |
| Aug 29, 2025 | 1,381.15 | 1,395.60 | 1,354.60 | 1,357.50 | 1,357.50 | -1.92% | 11,856 |
| Aug 28, 2025 | 1,396.10 | 1,411.90 | 1,381.10 | 1,384.05 | 1,384.05 | -0.85% | 13,541 |
| Aug 26, 2025 | 1,390.05 | 1,411.70 | 1,384.70 | 1,395.95 | 1,395.95 | -0.69% | 10,450 |
| Aug 25, 2025 | 1,375.10 | 1,420.30 | 1,375.10 | 1,405.70 | 1,405.70 | 1.78% | 91,066 |
| Aug 22, 2025 | 1,420.65 | 1,420.65 | 1,376.00 | 1,381.05 | 1,381.05 | -2.14% | 11,841 |
| Aug 21, 2025 | 1,403.75 | 1,436.75 | 1,389.10 | 1,411.20 | 1,411.20 | 1.15% | 21,966 |
| Aug 20, 2025 | 1,387.95 | 1,398.85 | 1,364.50 | 1,395.20 | 1,395.20 | 1.12% | 17,693 |
| Aug 19, 2025 | 1,365.00 | 1,384.75 | 1,344.95 | 1,379.75 | 1,379.75 | 1.95% | 523,710 |
| Aug 18, 2025 | 1,375.80 | 1,398.20 | 1,350.20 | 1,353.35 | 1,353.35 | -0.91% | 38,533 |
| Aug 14, 2025 | 1,327.50 | 1,385.00 | 1,327.25 | 1,365.75 | 1,365.75 | 2.98% | 89,729 |
| Aug 13, 2025 | 1,328.90 | 1,330.65 | 1,312.60 | 1,326.25 | 1,326.25 | 0.37% | 15,335 |
| Aug 12, 2025 | 1,328.05 | 1,352.70 | 1,311.70 | 1,321.40 | 1,321.40 | -0.09% | 29,954 |
| Aug 11, 2025 | 1,311.00 | 1,341.80 | 1,289.80 | 1,322.65 | 1,322.65 | -0.74% | 197,391 |
| Aug 8, 2025 | 1,350.95 | 1,366.00 | 1,323.60 | 1,332.50 | 1,332.50 | -2.17% | 40,844 |
| Aug 7, 2025 | 1,313.20 | 1,371.10 | 1,310.75 | 1,362.00 | 1,362.00 | 2.99% | 168,388 |
| Aug 6, 2025 | 1,336.30 | 1,345.20 | 1,311.90 | 1,322.50 | 1,322.50 | -1.47% | 626,430 |
| Aug 5, 2025 | 1,372.00 | 1,372.00 | 1,334.00 | 1,342.20 | 1,342.20 | -2.14% | 20,435 |
| Aug 4, 2025 | 1,367.70 | 1,376.90 | 1,360.00 | 1,371.50 | 1,371.50 | 0.28% | 30,230 |
| Aug 1, 2025 | 1,399.15 | 1,399.15 | 1,363.70 | 1,367.70 | 1,367.70 | -1.77% | 171,010 |
| Jul 31, 2025 | 1,370.15 | 1,399.00 | 1,370.15 | 1,392.35 | 1,392.35 | -0.07% | 23,600 |
| Jul 30, 2025 | 1,407.95 | 1,407.95 | 1,366.40 | 1,393.30 | 1,393.30 | -1.21% | 137,207 |
| Jul 29, 2025 | 1,415.05 | 1,415.05 | 1,375.85 | 1,410.40 | 1,410.40 | 0.25% | 29,236 |
| Jul 28, 2025 | 1,420.00 | 1,430.00 | 1,384.55 | 1,406.85 | 1,406.85 | -2.21% | 143,212 |
| Jul 25, 2025 | 1,450.00 | 1,450.00 | 1,426.95 | 1,438.70 | 1,438.70 | -1.21% | 23,677 |
| Jul 24, 2025 | 1,473.20 | 1,484.00 | 1,451.00 | 1,456.35 | 1,452.75 | -1.25% | 15,503 |
| Jul 23, 2025 | 1,460.15 | 1,482.65 | 1,459.45 | 1,474.75 | 1,471.11 | 1.00% | 139,773 |
| Jul 22, 2025 | 1,397.55 | 1,467.15 | 1,397.55 | 1,460.15 | 1,456.54 | 4.10% | 124,855 |
| Jul 21, 2025 | 1,352.80 | 1,412.05 | 1,352.80 | 1,402.65 | 1,399.18 | 2.76% | 23,090 |
| Jul 18, 2025 | 1,385.00 | 1,392.35 | 1,359.00 | 1,364.95 | 1,361.58 | -1.03% | 16,260 |
| Jul 17, 2025 | 1,402.80 | 1,402.80 | 1,376.70 | 1,379.20 | 1,375.79 | -0.98% | 11,061 |
| Jul 16, 2025 | 1,400.00 | 1,406.35 | 1,385.95 | 1,392.90 | 1,389.46 | -0.84% | 16,658 |
| Jul 15, 2025 | 1,395.15 | 1,406.90 | 1,380.00 | 1,404.75 | 1,401.28 | 0.49% | 11,592 |
| Jul 14, 2025 | 1,369.05 | 1,402.70 | 1,354.10 | 1,397.95 | 1,394.49 | 1.65% | 39,137 |
| Jul 11, 2025 | 1,418.65 | 1,421.30 | 1,371.30 | 1,375.25 | 1,371.85 | -3.17% | 34,024 |
| Jul 10, 2025 | 1,428.95 | 1,435.35 | 1,411.85 | 1,420.20 | 1,416.69 | -1.78% | 50,970 |